Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 898.80
-56.10 (-5.87%)
Jun 25, 2026, 5:24 PM IDT
Netanel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 954.90 | 954.90 | 878.50 | 919.30 | 919.30 | -3.73% | 3,346 |
| Jun 24, 2026 | 932.00 | 964.40 | 932.00 | 954.90 | 954.90 | 2.46% | 2,645 |
| Jun 23, 2026 | 925.20 | 951.50 | 883.00 | 932.00 | 932.00 | 0.73% | 25,584 |
| Jun 22, 2026 | 929.10 | 930.00 | 872.20 | 925.20 | 925.20 | -0.42% | 20,269 |
| Jun 19, 2026 | 1,046.00 | 1,046.00 | 890.00 | 929.10 | 929.10 | 2.29% | 521 |
| Jun 18, 2026 | 877.50 | 953.60 | 877.50 | 908.30 | 908.30 | 3.51% | 3,738 |
| Jun 17, 2026 | 904.00 | 937.70 | 860.10 | 877.50 | 877.50 | -2.93% | 18,759 |
| Jun 16, 2026 | 920.70 | 928.10 | 882.70 | 904.00 | 904.00 | -1.81% | 3,404 |
| Jun 15, 2026 | 944.30 | 944.30 | 898.10 | 920.70 | 920.70 | -2.50% | 1,933 |
| Jun 12, 2026 | 909.30 | 945.40 | 916.10 | 944.30 | 944.30 | 3.85% | 1,296 |
| Jun 11, 2026 | 920.10 | 920.10 | 903.30 | 909.30 | 909.30 | -1.17% | 1,460 |
| Jun 10, 2026 | 917.00 | 928.10 | 888.50 | 920.10 | 920.10 | 0.34% | 10,898 |
| Jun 9, 2026 | 919.20 | 926.00 | 899.00 | 917.00 | 917.00 | -0.24% | 33,382 |
| Jun 8, 2026 | 915.00 | 924.20 | 860.00 | 919.20 | 919.20 | 0.39% | 62,061 |
| Jun 5, 2026 | 916.10 | 927.90 | 910.10 | 915.60 | 915.60 | -0.05% | 2,304 |
| Jun 4, 2026 | 949.30 | 949.30 | 911.10 | 916.10 | 916.10 | -2.33% | 7,310 |
| Jun 3, 2026 | 954.30 | 952.70 | 932.10 | 938.00 | 938.00 | -1.71% | 3,932 |
| Jun 2, 2026 | 966.10 | 966.10 | 937.90 | 954.30 | 954.30 | -1.22% | 7,753 |
| Jun 1, 2026 | 977.40 | 980.00 | 964.00 | 966.10 | 966.10 | -1.16% | 6,929 |
| May 29, 2026 | 1,035.00 | 999.10 | 956.10 | 977.40 | 977.40 | -5.57% | 1,303 |
| May 28, 2026 | 1,014.00 | 1,049.00 | 1,007.00 | 1,035.00 | 1,035.00 | 2.07% | 138,569 |
| May 27, 2026 | 1,045.00 | 1,045.00 | 960.00 | 1,014.00 | 1,014.00 | -3.80% | 3,163 |
| May 26, 2026 | 1,084.00 | 1,085.00 | 1,046.00 | 1,054.00 | 1,054.00 | -2.77% | 4,822 |
| May 25, 2026 | 1,032.00 | 1,091.00 | 1,031.00 | 1,084.00 | 1,084.00 | 5.04% | 9,658 |
| May 20, 2026 | 1,032.00 | 1,040.00 | 1,000.00 | 1,032.00 | 1,032.00 | - | 78,307 |
| May 19, 2026 | 1,015.00 | 1,044.00 | 1,012.00 | 1,032.00 | 1,032.00 | 1.67% | 110,449 |
| May 18, 2026 | 990.70 | 1,017.00 | 990.70 | 1,015.00 | 1,015.00 | 2.45% | 37,379 |
| May 15, 2026 | 937.20 | 1,009.00 | 959.40 | 990.70 | 990.70 | 5.71% | 26,436 |
| May 14, 2026 | 908.30 | 951.50 | 908.30 | 937.20 | 937.20 | 3.18% | 7,237 |
| May 13, 2026 | 954.80 | 954.80 | 901.00 | 908.30 | 908.30 | -4.87% | 49,397 |
| May 12, 2026 | 953.80 | 968.00 | 933.90 | 954.80 | 954.80 | 0.40% | 12,863 |
| May 11, 2026 | 955.80 | 972.00 | 935.90 | 951.00 | 951.00 | -0.50% | 16,505 |
| May 8, 2026 | 959.80 | 959.90 | 939.80 | 955.80 | 955.80 | -0.42% | 10,756 |
| May 7, 2026 | 969.80 | 969.80 | 955.80 | 959.80 | 959.80 | -1.03% | 13,466 |
| May 6, 2026 | 968.20 | 1,001.00 | 957.20 | 969.80 | 969.80 | 0.17% | 25,913 |
| May 5, 2026 | 1,004.00 | 1,029.00 | 956.00 | 968.20 | 968.20 | -3.57% | 22,668 |
| May 4, 2026 | 1,014.00 | 1,022.00 | 978.80 | 1,004.00 | 1,004.00 | -0.99% | 9,517 |
| May 1, 2026 | 1,011.00 | 1,015.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.30% | 904 |
| Apr 30, 2026 | 1,009.00 | 1,011.00 | 1,009.00 | 1,011.00 | 1,011.00 | 0.20% | 397 |
| Apr 29, 2026 | 1,046.00 | 1,046.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.79% | 14,724 |
| Apr 28, 2026 | 1,020.00 | 1,020.00 | 1,008.00 | 1,017.00 | 1,017.00 | -0.29% | 9,684 |
| Apr 27, 2026 | 1,035.00 | 1,047.00 | 1,012.00 | 1,020.00 | 1,020.00 | -1.45% | 9,896 |
| Apr 24, 2026 | 1,048.00 | 1,048.00 | 1,029.00 | 1,035.00 | 1,035.00 | -1.24% | 6,367 |
| Apr 23, 2026 | 1,051.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1.85% | 1,122 |
| Apr 20, 2026 | 1,051.00 | 1,051.00 | 1,020.00 | 1,029.00 | 1,029.00 | -1.91% | 5,587 |
| Apr 17, 2026 | 1,050.00 | 1,050.00 | 1,041.00 | 1,049.00 | 1,049.00 | -0.10% | 3,721 |
| Apr 16, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | - | 8,749 |
| Apr 15, 2026 | 1,054.00 | 1,056.00 | 1,025.00 | 1,050.00 | 1,050.00 | -0.38% | 20,021 |
| Apr 14, 2026 | 1,060.00 | 1,075.00 | 1,020.00 | 1,054.00 | 1,054.00 | -0.57% | 19,395 |
| Apr 13, 2026 | 1,061.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.09% | 712 |